Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 37,550.00 | 37,750.00 | 36,850.00 | 37,000.00 | 3,430.22 | 103,380 |
| 2024-10-29 | 37,600.00 | 37,650.00 | 36,850.00 | 37,550.00 | 3,481.21 | 74,940 |
| 2024-10-28 | 36,600.00 | 37,700.00 | 36,600.00 | 37,600.00 | 3,485.85 | 87,790 |
| 2024-10-25 | 37,600.00 | 37,600.00 | 36,650.00 | 37,000.00 | 3,430.22 | 55,930 |
| 2024-10-24 | 37,500.00 | 37,800.00 | 37,000.00 | 37,100.00 | 3,439.49 | 59,690 |
| 2024-10-23 | 36,950.00 | 37,900.00 | 36,850.00 | 37,800.00 | 3,504.39 | 103,820 |
| 2024-10-22 | 37,950.00 | 38,300.00 | 37,200.00 | 37,300.00 | 3,458.04 | 96,460 |
| 2024-10-21 | 38,500.00 | 38,700.00 | 37,750.00 | 38,200.00 | 3,541.47 | 56,570 |
| 2024-10-18 | 38,100.00 | 38,700.00 | 37,600.00 | 38,000.00 | 3,522.93 | 92,910 |
| 2024-10-17 | 38,600.00 | 38,850.00 | 38,000.00 | 38,150.00 | 3,536.84 | 94,520 |
| 2024-10-16 | 38,850.00 | 38,900.00 | 38,400.00 | 38,600.00 | 3,578.56 | 61,010 |
| 2024-10-15 | 39,150.00 | 39,400.00 | 38,350.00 | 38,850.00 | 3,601.73 | 122,240 |
| 2024-10-14 | 39,100.00 | 39,100.00 | 38,500.00 | 39,100.00 | 3,624.91 | 90,750 |
| 2024-10-11 | 39,500.00 | 39,700.00 | 38,750.00 | 39,100.00 | 3,624.91 | 111,070 |
| 2024-10-10 | 40,050.00 | 40,150.00 | 39,400.00 | 39,500.00 | 3,661.99 | 100,680 |
| 2024-10-08 | 40,300.00 | 40,500.00 | 39,700.00 | 39,950.00 | 3,703.71 | 82,890 |
| 2024-10-07 | 39,400.00 | 40,950.00 | 39,400.00 | 40,800.00 | 3,782.52 | 146,670 |
| 2024-10-04 | 39,550.00 | 39,900.00 | 39,150.00 | 39,400.00 | 3,652.72 | 103,750 |
| 2024-10-02 | 39,750.00 | 40,500.00 | 39,500.00 | 39,950.00 | 3,703.71 | 100,100 |
| 2024-09-30 | 41,100.00 | 41,450.00 | 40,300.00 | 40,450.00 | 3,750.07 | 132,930 |
| 2024-09-27 | 41,550.00 | 41,800.00 | 41,000.00 | 41,100.00 | 3,810.33 | 106,250 |
| 2024-09-26 | 41,300.00 | 41,600.00 | 40,500.00 | 41,500.00 | 3,847.41 | 137,090 |
| 2024-09-25 | 40,750.00 | 42,250.00 | 40,550.00 | 41,350.00 | 3,833.51 | 275,130 |
| 2024-09-24 | 40,650.00 | 41,150.00 | 40,500.00 | 40,700.00 | 3,773.25 | 119,210 |
| 2024-09-23 | 40,300.00 | 40,500.00 | 39,950.00 | 40,500.00 | 3,754.70 | 48,520 |
| 2024-09-20 | 40,050.00 | 40,450.00 | 40,000.00 | 40,200.00 | 3,726.89 | 76,040 |
| 2024-09-19 | 40,500.00 | 40,500.00 | 39,500.00 | 40,000.00 | 3,708.35 | 103,940 |
| 2024-09-13 | 39,200.00 | 40,500.00 | 39,200.00 | 40,500.00 | 3,754.70 | 143,840 |
| 2024-09-12 | 38,850.00 | 39,600.00 | 38,300.00 | 39,200.00 | 3,634.18 | 182,500 |
| 2024-09-11 | 37,750.00 | 38,450.00 | 37,750.00 | 38,000.00 | 3,522.93 | 84,880 |
| 2024-09-10 | 37,650.00 | 38,600.00 | 37,550.00 | 37,750.00 | 3,499.75 | 75,160 |
| 2024-09-09 | 36,300.00 | 37,950.00 | 36,250.00 | 37,850.00 | 3,509.03 | 127,150 |
| 2024-09-06 | 38,150.00 | 38,950.00 | 37,300.00 | 37,300.00 | 3,458.04 | 171,690 |
| 2024-09-05 | 39,250.00 | 39,900.00 | 38,150.00 | 38,400.00 | 3,560.02 | 197,510 |
| 2024-09-04 | 40,000.00 | 40,350.00 | 39,300.00 | 39,300.00 | 3,643.45 | 270,620 |
| 2024-09-03 | 41,650.00 | 42,350.00 | 41,000.00 | 41,000.00 | 3,801.06 | 211,720 |
| 2024-09-02 | 40,000.00 | 45,300.00 | 40,000.00 | 41,600.00 | 3,856.68 | 1,740,040 |
| 2024-08-30 | 40,000.00 | 40,800.00 | 39,950.00 | 40,150.00 | 3,722.26 | 76,340 |
| 2024-08-29 | 39,600.00 | 40,650.00 | 39,600.00 | 40,350.00 | 3,740.80 | 85,920 |
| 2024-08-28 | 40,900.00 | 40,900.00 | 39,500.00 | 40,050.00 | 3,712.98 | 169,730 |
| 2024-08-27 | 40,450.00 | 41,000.00 | 40,200.00 | 40,400.00 | 3,745.43 | 143,230 |
| 2024-08-26 | 41,150.00 | 41,550.00 | 40,450.00 | 40,550.00 | 3,759.34 | 101,660 |
| 2024-08-23 | 40,850.00 | 41,800.00 | 40,300.00 | 41,100.00 | 3,810.33 | 117,740 |
| 2024-08-22 | 41,700.00 | 42,700.00 | 41,450.00 | 41,900.00 | 3,884.50 | 144,930 |
| 2024-08-21 | 41,050.00 | 41,600.00 | 40,800.00 | 41,450.00 | 3,842.78 | 125,640 |
| 2024-08-20 | 40,300.00 | 41,100.00 | 40,300.00 | 40,950.00 | 3,796.42 | 94,800 |
| 2024-08-19 | 40,350.00 | 40,950.00 | 40,050.00 | 40,200.00 | 3,726.89 | 163,190 |
| 2024-08-16 | 40,050.00 | 41,350.00 | 40,000.00 | 40,950.00 | 3,796.42 | 242,320 |
| 2024-08-14 | 39,100.00 | 39,700.00 | 39,000.00 | 39,700.00 | 3,680.54 | 193,920 |
| 2024-08-13 | 39,850.00 | 39,850.00 | 38,300.00 | 38,750.00 | 3,592.46 | 72,270 |
| 2024-08-12 | 39,150.00 | 39,150.00 | 38,350.00 | 38,900.00 | 3,606.37 | 105,870 |
| 2024-08-09 | 37,850.00 | 39,100.00 | 37,850.00 | 38,450.00 | 3,564.65 | 225,450 |
| 2024-08-08 | 39,200.00 | 39,200.00 | 37,500.00 | 37,500.00 | 3,476.58 | 256,220 |
| 2024-08-07 | 39,050.00 | 39,700.00 | 38,300.00 | 38,800.00 | 3,597.10 | 439,150 |
| 2024-08-06 | 35,500.00 | 39,950.00 | 35,500.00 | 39,750.00 | 3,685.17 | 417,340 |
| 2024-08-05 | 42,500.00 | 42,550.00 | 34,750.00 | 36,150.00 | 3,351.42 | 679,080 |
| 2024-08-02 | 43,150.00 | 43,900.00 | 42,650.00 | 42,650.00 | 3,954.03 | 171,720 |
| 2024-08-01 | 43,300.00 | 44,250.00 | 43,300.00 | 44,000.00 | 4,079.18 | 131,680 |
| 2024-07-31 | 42,850.00 | 43,650.00 | 42,600.00 | 43,400.00 | 4,023.56 | 123,900 |
| 2024-07-30 | 44,200.00 | 44,200.00 | 42,800.00 | 42,850.00 | 3,972.57 | 163,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,085.0000 KRW |
| 2025-03-27 | 2,160.0000 KRW |
| 2024-03-28 | 1,615.0000 KRW |
| 2022-12-28 | 875.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.